Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
11:03:52 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-03-27
V
GR
0.045
0.045
0.045
0.045
32,178
15
0.04
0.045
3,000
10,000
9,000
9,000
6
2024-03-26
V
GR
0.045
0.045
0.045
0.045
1,622
4
0.04
0.045
1,000
2024-03-25
V
GR
0.04
0.04
0.04
0.04
-0.005
9,914
6
0.04
0.045
2
8,000
300
1,000
2024-03-22
V
GR
0.045
0.045
0.045
0.045
49,222
4
0.04
0.05
49,000
222
2024-03-21
V
GR
0.05
0.05
0.045
0.045
30,798
7
0.045
0.05
29,000
1,000
798
2024-03-20
V
GR
0.05
0.055
0.045
0.045
11,851
8
0.045
0.055
8,000
2,000
1,340
11
2024-03-19
V
GR
0.05
0.05
0.045
0.045
-0.005
59,426
29
0.045
0.055
53,000
1,640
1,562
2024-03-18
V
GR
0.045
0.05
0.045
0.05
0.005
105,100
12
0.045
0.05
104,250
100
2024-03-15
V
GR
0.045
0.045
0.04
0.04
45,043
7
0.04
0.05
30,000
10,000
5,000
2024-03-14
V
GR
0.04
0.045
0.04
0.045
0.005
14,570
4
0.04
0.045
9,000
5,000
70
2024-03-13
V
GR
0.045
0.045
0.04
0.04
-0.005
114,968
14
0.04
0.045
19,000
26,000
32,000
37,000
118
2024-03-12
V
GR
0.045
0.045
0.045
0.045
72,767
14
0.045
0.05
20,372
13,000
14,000
25,000
2024-03-11
V
GR
0.045
0.045
0.045
0.045
9,592
7
0.045
0.05
1,000
8,000
271
2024-03-08
V
GR
0.045
0.045
0.045
0.045
46,733
10
0.045
0.05
45,000
100
2024-03-07
V
GR
0.035
0.045
0.035
0.045
0.01
174,950
21
0.04
0.045
146,000
1,000
20,000
5,000
1,000
780
2024-03-06
V
GR
0.035
0.035
0.035
0.035
138,865
10
0.035
0.04
127,454
11,000
411
2024-03-05
V
GR
0.025
0.035
0.025
0.035
0.005
133,576
19
0.03
0.035
47,100
900
11,000
21,000
800
52,000
775
2024-03-04
V
GR
0.035
0.035
0.025
0.035
0.005
135,284
26
0.025
0.03
9,000
19,000
103,000
2,773
2024-03-01
V
GR
0.03
0.03
0.03
0.03
0.005
95,929
15
0.03
0.035
21,000
64,000
7,000
3,000
843
2024-02-29
V
GR
0.03
0.03
0.03
0.03
0.005
5,400
6
0.025
0.03
5,000
2024-02-28
V
GR
0.03
0.03
0.03
0.03
0.005
1,520
8
0.025
0.03
1,000
24
2024-02-27
V
GR
0.03
0.03
0.025
0.03
23,085
14
0.025
0.03
11,000
11,000
462
2024-02-26
V
GR
0.03
0.03
0.025
0.03
0.005
10,303
20
0.025
0.03
1,000
1,000
1,000
3,000
2,338
1,000
2024-02-23
V
GR
0.025
0.025
0.025
0.025
-0.005
34,232
8
0.025
0.03
3,000
30,000
332
900
2024-02-22
V
GR
0.03
0.03
0.025
0.025
-0.005
28,568
10
0.025
0.03
19,000
602
8,000
2024-02-21
V
GR
0.03
0.03
0.03
0.03
30,175
9
0.03
0.035
24,000
5,000
300
2024-02-20
V
GR
0.035
0.035
0.03
0.03
67,000
9
0.025
0.035
65,000
1,000
50
350
2024-02-16
V
GR
0.04
0.04
0.03
0.035
183,050
15
0.03
0.035
70,000
33,000
3,000
47,000
50
30,000
2024-02-15
V
GR
0.035
0.035
0.03
0.035
7,749
8
0.035
0.04
5,500
250
1,000
499
2024-02-14
V
GR
795
1
0.03
0.035
2024-02-13
V
GR
0.03
0.035
0.03
0.035
23,250
12
0.03
0.035
17,000
4,000
1,150
1,000
2024-02-12
V
GR
0.03
0.03
0.03
0.03
-0.005
1,534
3
0.03
0.035
1,000
2024-02-09
V
GR
0.03
0.035
0.03
0.035
59,353
16
0.03
0.035
250
56,000
1,000
294
2024-02-08
V
GR
0.03
0.04
0.03
0.04
0.005
34,901
12
0.03
0.04
25,000
4,000
4,000
1,005
2024-02-07
V
GR
0.035
0.035
0.03
0.03
-0.01
6,306
6
0.03
0.035
2,000
3,000
885
2024-02-06
V
GR
0.04
0.04
0.04
0.04
0.005
1,055
3
0.035
0.04
1,000
2024-02-05
V
GR
0.03
0.035
0.03
0.035
4,838
4
0.035
0.04
2,000
2,000
2024-02-02
V
GR
0.035
0.04
0.035
0.04
133,337
19
0.035
0.04
104,000
12,000
1,000
14,000
200
2024-02-01
V
GR
0.04
0.04
0.04
0.04
-0.005
21,202
10
0.035
0.04
1,000
2,000
1,000
17,000
2024-01-31
V
GR
549
2
0.035
0.04
2024-01-30
V
GR
0.045
0.045
0.045
0.045
1,250
3
0.035
0.045
1,000
2024-01-29
V
GR
0.035
0.045
0.035
0.045
0.005
5,876
17
0.035
0.045
5,000
152
2024-01-26
V
GR
0.045
0.045
0.04
0.04
-0.005
143,374
15
0.035
0.045
127,000
10,000
2,000
3,000
750
2024-01-25
V
GR
0.045
0.045
0.045
0.045
-0.005
20,000
2
0.045
0.05
20,000
2024-01-24
V
GR
0.05
0.05
0.045
0.045
-0.005
10,242
7
0.045
0.05
8,000
1,000
1,211
2024-01-23
V
GR
0.05
0.05
0.045
0.045
28,302
9
0.045
0.05
20,000
8,000
172
2024-01-22
V
GR
0.045
0.045
0.045
0.045
10,276
5
0.045
0.05
250
9,000
2024-01-19
V
GR
0.055
0.055
0.045
0.045
-0.01
63,427
25
0.045
0.05
28,000
10,000
500
7,000
17,000
350
2024-01-18
V
GR
0.05
0.055
0.05
0.055
0.005
93,111
11
0.045
0.055
93,000
110
2024-01-17
V
GR
0.05
0.05
0.05
0.05
9,878
10
0.045
0.05
100
604
7,000
677
2024-01-16
V
GR
0.05
0.05
0.05
0.05
1,835
12
0.045
0.05
21
1,000
4
2024-01-15
V
GR
0.05
0.05
0.04
0.04
211,491
24
0.04
0.05
116,300
28,000
16,000
14,000
34,000
2,174
2024-01-12
V
GR
0.05
0.05
0.04
0.04
76,857
9
0.04
0.05
16,000
20,000
40,000
366
2024-01-11
V
GR
0.045
0.045
0.04
0.04
-0.005
14,220
7
0.04
0.05
12,000
1,000
2024-01-10
V
GR
0.045
0.045
0.04
0.04
-0.005
36,692
9
0.04
0.045
35,000
1,208
2024-01-09
V
GR
0.05
0.05
0.05
0.05
0.005
2,000
1
0.045
0.05
2,000
2024-01-08
V
GR
0.05
0.05
0.045
0.045
12,406
4
0.045
0.05
10,000
2,000
2024-01-05
V
GR
0.04
0.045
0.04
0.045
0.005
106,144
13
0.045
0.05
18,100
20,000
20,000
48,000
44
2024-01-04
V
GR
0.05
0.05
0.04
0.04
-0.005
101,114
10
0.04
0.045
54,000
47,000
114
2024-01-03
V
GR
0.045
0.045
0.045
0.045
51,474
6
0.04
0.05
51,254
2024-01-02
V
GR
0.05
0.05
0.045
0.045
201,888
8
0.045
0.05
201,001
12
2023-12-29
V
GR
0.05
0.05
0.045
0.045
21,198
8
0.045
0.05
20,000
1,149